| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Nov 2021 | CNY | 9.12 | 9.19 | 9.01 | 9.07 | 9.07 | -0.04 (-0.44%) | 3,122,108 |
| 25 Nov 2021 | CNY | 9.34 | 9.38 | 9.11 | 9.11 | 9.11 | -0.36 (-3.80%) | 4,740,602 |
| 24 Nov 2021 | CNY | 9 | 9.53 | 8.95 | 9.47 | 9.47 | +0.35 (+3.84%) | 9,017,472 |
| 23 Nov 2021 | CNY | 9.22 | 9.5 | 8.98 | 9.12 | 9.12 | -0.1 (-1.08%) | 11,528,359 |
| 22 Nov 2021 | CNY | 8.42 | 9.22 | 8.42 | 9.22 | 9.22 | +0.84 (+10.02%) | 7,103,700 |
| 19 Nov 2021 | CNY | 8.21 | 8.42 | 8.15 | 8.38 | 8.38 | +0.11 (+1.33%) | 1,774,271 |
| 18 Nov 2021 | CNY | 8.46 | 8.5 | 8.2 | 8.27 | 8.27 | -0.19 (-2.25%) | 2,629,795 |
| 17 Nov 2021 | CNY | 8.41 | 8.47 | 8.37 | 8.46 | 8.46 | +0.05 (+0.59%) | 972,488 |
| 16 Nov 2021 | CNY | 8.55 | 8.55 | 8.4 | 8.41 | 8.41 | -0.09 (-1.06%) | 851,207 |
| 15 Nov 2021 | CNY | 8.45 | 8.55 | 8.37 | 8.5 | 8.5 | +0.08 (+0.95%) | 1,349,689 |
| 12 Nov 2021 | CNY | 8.36 | 8.45 | 8.34 | 8.42 | 8.42 | 0.0 (0.0%) | 701,544 |
| 11 Nov 2021 | CNY | 8.23 | 8.48 | 8.23 | 8.42 | 8.42 | +0.13 (+1.57%) | 1,137,800 |
| 10 Nov 2021 | CNY | 8.34 | 8.38 | 8.13 | 8.29 | 8.29 | -0.02 (-0.24%) | 1,107,426 |
| 9 Nov 2021 | CNY | 8.2 | 8.36 | 8.2 | 8.31 | 8.31 | +0.07 (+0.85%) | 881,900 |
| 8 Nov 2021 | CNY | 8.2 | 8.27 | 8.12 | 8.24 | 8.24 | +0.04 (+0.49%) | 580,000 |
| 5 Nov 2021 | CNY | 8.21 | 8.31 | 8.19 | 8.2 | 8.2 | -0.02 (-0.24%) | 888,576 |
| 4 Nov 2021 | CNY | 8.08 | 8.25 | 8.07 | 8.22 | 8.22 | +0.18 (+2.24%) | 1,514,300 |
| 3 Nov 2021 | CNY | 7.95 | 8.05 | 7.83 | 8.04 | 8.04 | +0.09 (+1.13%) | 803,401 |
| 2 Nov 2021 | CNY | 8.1 | 8.12 | 7.87 | 7.95 | 7.95 | -0.12 (-1.49%) | 1,298,510 |
| 1 Nov 2021 | CNY | 8.12 | 8.16 | 8.03 | 8.07 | 8.07 | -0.06 (-0.74%) | 1,130,181 |
| 29 Oct 2021 | CNY | 7.96 | 8.13 | 7.82 | 8.13 | 8.13 | +0.18 (+2.26%) | 1,685,801 |
| 28 Oct 2021 | CNY | 7.92 | 8.03 | 7.83 | 7.95 | 7.95 | +0.03 (+0.38%) | 1,231,300 |
| 27 Oct 2021 | CNY | 8.1 | 8.1 | 7.8 | 7.92 | 7.92 | -0.14 (-1.74%) | 1,441,800 |
| 26 Oct 2021 | CNY | 8.14 | 8.18 | 8.04 | 8.06 | 8.06 | -0.13 (-1.59%) | 1,138,710 |
| 25 Oct 2021 | CNY | 8.19 | 8.2 | 8.04 | 8.19 | 8.19 | 0.0 (0.0%) | 929,900 |
| 22 Oct 2021 | CNY | 8.26 | 8.32 | 8.11 | 8.19 | 8.19 | -0.05 (-0.61%) | 1,016,008 |
| 21 Oct 2021 | CNY | 8.37 | 8.42 | 8.2 | 8.24 | 8.24 | -0.13 (-1.55%) | 1,438,479 |
| 20 Oct 2021 | CNY | 8.38 | 8.5 | 8.32 | 8.37 | 8.37 | -0.01 (-0.12%) | 1,109,700 |
| 19 Oct 2021 | CNY | 8.53 | 8.59 | 8.34 | 8.38 | 8.38 | -0.15 (-1.76%) | 1,617,300 |
| 18 Oct 2021 | CNY | 8.46 | 8.56 | 8.43 | 8.53 | 8.53 | +0.03 (+0.35%) | 1,023,600 |
